Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← LEW.JSE stock page

Lewis Group Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-234,859.005,119.004,767.004,860.004,224.7752,573
2022-06-224,714.004,900.004,714.004,899.004,258.688,573
2022-06-214,900.004,900.004,675.004,850.004,216.0824,882
2022-06-204,798.004,800.004,704.004,800.004,172.6286,080
2022-06-174,696.004,799.004,696.004,750.004,129.155,849
2022-06-154,797.004,797.004,700.004,790.004,163.924,045
2022-06-144,988.004,988.004,700.004,799.004,171.7588,019
2022-06-134,920.004,920.004,701.004,761.004,138.7110,651
2022-06-105,099.005,099.004,848.004,848.004,214.343,942
2022-06-095,130.005,134.004,850.005,010.004,355.1714,140
2022-06-085,117.005,120.004,873.004,965.004,316.059,933
2022-06-075,060.005,099.004,943.005,050.004,389.945,588
2022-06-065,098.005,098.005,096.005,096.004,429.9343
2022-06-035,099.005,115.005,062.005,100.004,433.4179,817
2022-06-025,019.005,155.004,921.005,100.004,433.4175,011
2022-06-015,225.005,240.004,951.005,019.004,362.993,812,759
2022-05-314,995.005,200.004,995.005,200.004,520.33569,383
2022-05-305,187.005,298.005,016.005,178.004,501.21268,728
2022-05-275,078.005,487.005,011.005,187.004,509.0358,149
2022-05-265,000.005,300.005,000.005,000.004,346.48550,146
2022-05-255,098.005,098.004,899.005,000.004,346.487,535
2022-05-244,999.005,000.004,876.004,991.004,338.656,363
2022-05-235,120.005,129.004,800.004,981.004,329.968,595
2022-05-204,938.005,200.004,781.004,960.004,311.7052,684
2022-05-194,949.005,074.004,720.005,000.004,346.4835,848
2022-05-184,726.004,999.004,705.004,942.004,296.06130,129
2022-05-174,711.004,715.004,539.004,700.004,085.693,349
2022-05-164,765.004,800.004,714.004,714.004,097.8624,819
2022-05-134,742.004,796.004,600.004,796.004,169.1412,347
2022-05-124,700.004,787.004,526.004,643.004,036.149,174
2022-05-114,636.004,776.004,471.004,602.004,000.50186,595
2022-05-104,471.004,624.004,471.004,520.003,929.2153,647
2022-05-094,631.004,631.004,494.004,526.003,934.4391,899
2022-05-064,501.004,650.004,501.004,650.004,042.2219,723
2022-05-054,699.004,757.004,602.004,684.004,071.7855,856
2022-05-044,649.004,900.004,649.004,850.004,216.0842,573
2022-05-034,812.004,892.004,594.004,820.004,190.00104,063
2022-04-294,795.004,875.004,789.004,800.004,172.6253,236
2022-04-284,827.004,827.004,597.004,814.004,184.7914,722
2022-04-264,651.004,703.004,574.004,630.004,024.8420,590
2022-04-254,749.004,749.004,478.004,566.003,969.2053,468
2022-04-224,666.004,798.004,650.004,739.004,119.5915,239
2022-04-214,651.004,715.004,620.004,679.004,067.43348,100
2022-04-204,571.005,050.004,471.004,800.004,172.6237,712
2022-04-194,636.004,769.004,470.004,650.004,042.2220,864
2022-04-144,691.004,699.004,567.004,670.004,059.6110,833
2022-04-134,629.004,629.004,575.004,615.004,011.8025,902
2022-04-124,535.004,605.004,535.004,600.003,998.76165,485
2022-04-114,587.004,587.004,400.004,552.003,957.0335,731
2022-04-084,303.004,595.004,300.004,429.003,850.1127,889
2022-04-074,577.004,598.004,358.004,444.003,863.15210,797
2022-04-064,600.004,699.004,545.004,545.003,950.9519,177
2022-04-054,585.004,747.004,507.004,600.003,998.7628,749
2022-04-044,650.004,650.004,472.004,500.003,911.8348,446
2022-04-014,746.004,779.004,597.004,601.003,999.6356,306
2022-03-314,707.004,830.004,611.004,700.004,085.6996,968
2022-03-304,814.004,824.004,773.004,797.004,170.016,690
2022-03-294,822.004,828.004,775.004,825.004,194.3532,705
2022-03-284,613.004,745.004,613.004,740.004,120.4612,233
2022-03-254,620.004,749.004,610.004,696.004,082.214,225
← NewerPage 19 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-19218.0000 ZAC
2023-01-18195.0000 ZAC
2022-07-20218.0000 ZAC
2022-01-19195.0000 ZAC
2021-07-21195.0000 ZAC
2021-01-20133.0000 ZAC
2020-09-1665.0000 ZAC
2020-01-22120.0000 ZAC
2019-07-17129.0000 ZAC
2019-01-23105.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.